Closing price on 10/27/2021
|
|
Open |
30.10 |
High |
32.50 |
Low |
30.10 |
Volume |
68,400 |
Split-adjusted Price |
28.91 |
|
|
SNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
+2.00 / +6.67%
|
30.10
|
32.50
|
30.10
|
32.00
|
31.30
|
28.91
|
68,400
|
|
10/26/2021
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.10
|
1,400
|
|
10/25/2021
|
-0.50 / -1.63%
|
30.70
|
31.40
|
30.20
|
30.20
|
30.80
|
27.28
|
6,100
|
|
10/22/2021
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.40
|
31.00
|
30.70
|
28.01
|
11,400
|
|
10/21/2021
|
+0.90 / +3.01%
|
30.50
|
30.80
|
30.30
|
30.80
|
30.50
|
27.83
|
19,800
|
|
10/20/2021
|
-0.30 / -1.00%
|
30.20
|
30.20
|
29.80
|
29.80
|
29.90
|
26.92
|
10,800
|
|
10/19/2021
|
+0.50 / +1.71%
|
30.40
|
30.50
|
29.70
|
29.80
|
30.10
|
26.92
|
4,100
|
|
10/18/2021
|
+0.10 / +0.34%
|
29.10
|
29.90
|
29.10
|
29.30
|
29.30
|
26.47
|
6,400
|
|
10/15/2021
|
-0.20 / -0.68%
|
29.10
|
29.50
|
29.00
|
29.10
|
29.20
|
26.29
|
16,900
|
|
10/14/2021
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.10
|
29.30
|
29.30
|
26.47
|
1,900
|
|
10/13/2021
|
-0.30 / -1.02%
|
29.30
|
29.40
|
29.00
|
29.10
|
29.10
|
26.29
|
4,600
|
|
10/12/2021
|
-1.30 / -4.25%
|
30.20
|
30.20
|
29.30
|
29.30
|
29.40
|
26.47
|
9,700
|
|
10/11/2021
|
+0.50 / +1.68%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.60
|
27.28
|
1,000
|
|
10/8/2021
|
+0.50 / +1.71%
|
29.60
|
29.80
|
29.60
|
29.70
|
29.70
|
26.83
|
10,000
|
|
10/7/2021
|
+0.20 / +0.68%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.20
|
26.74
|
12,100
|
|
10/6/2021
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.40
|
26.29
|
2,000
|
|
10/5/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
26.56
|
6,600
|
|
10/4/2021
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.40
|
26.65
|
7,700
|
|
10/1/2021
|
+0.30 / +1.05%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.10
|
26.20
|
5,100
|
|
9/30/2021
|
+0.50 / +1.70%
|
29.20
|
30.00
|
29.10
|
29.90
|
29.70
|
26.10
|
6,600
|
|
9/29/2021
|
-0.50 / -1.69%
|
29.80
|
29.80
|
29.10
|
29.10
|
29.40
|
25.40
|
7,000
|
|
9/28/2021
|
-0.60 / -1.97%
|
29.50
|
30.40
|
29.50
|
29.80
|
29.60
|
26.02
|
6,600
|
|
9/27/2021
|
-1.80 / -5.75%
|
31.60
|
31.60
|
29.50
|
29.50
|
30.40
|
25.75
|
25,100
|
|
9/24/2021
|
+0.20 / +0.65%
|
31.00
|
31.50
|
31.00
|
31.20
|
31.30
|
27.24
|
8,200
|
|
9/23/2021
|
+1.60 / +5.35%
|
30.00
|
31.60
|
29.60
|
31.50
|
31.00
|
27.50
|
22,800
|
|
9/22/2021
|
+0.30 / +1.01%
|
30.00
|
30.20
|
29.10
|
30.00
|
29.90
|
26.19
|
7,100
|
|
9/21/2021
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.20
|
30.00
|
29.70
|
26.19
|
19,400
|
|
9/20/2021
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
25.75
|
11,400
|
|
9/17/2021
|
0.00 / 0.00%
|
29.10
|
29.70
|
29.10
|
29.60
|
29.40
|
25.84
|
4,600
|
|
9/16/2021
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.50
|
29.50
|
29.60
|
25.75
|
6,600
|
|
|